日本郵船(9101)の株価時系列情報
日本郵船(9101)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 355 | 357 | 355 | 357 | 403,000 |
1998/12/29 | 358 | 361 | 355 | 356 | 2,383,000 |
1998/12/28 | 356 | 357 | 355 | 356 | 650,000 |
1998/12/25 | 363 | 363 | 355 | 356 | 545,000 |
1998/12/24 | 360 | 361 | 355 | 355 | 551,000 |
1998/12/22 | 359 | 360 | 355 | 360 | 1,010,000 |
1998/12/21 | 359 | 359 | 353 | 359 | 348,000 |
1998/12/18 | 352 | 357 | 351 | 355 | 1,189,000 |
1998/12/17 | 350 | 353 | 348 | 352 | 1,642,000 |
1998/12/16 | 358 | 359 | 351 | 352 | 417,000 |
1998/12/15 | 360 | 360 | 354 | 357 | 3,310,000 |
1998/12/14 | 361 | 362 | 358 | 360 | 2,337,000 |
1998/12/11 | 357 | 365 | 357 | 362 | 3,440,000 |
1998/12/10 | 350 | 356 | 349 | 352 | 1,069,000 |
1998/12/09 | 347 | 353 | 347 | 353 | 924,000 |
1998/12/08 | 351 | 351 | 346 | 349 | 1,836,000 |
1998/12/07 | 356 | 357 | 350 | 350 | 1,064,000 |
1998/12/04 | 371 | 373 | 356 | 359 | 1,877,000 |
1998/12/03 | 378 | 381 | 373 | 373 | 1,787,000 |
1998/12/02 | 380 | 385 | 380 | 383 | 1,015,000 |
1998/12/01 | 380 | 383 | 380 | 380 | 1,578,000 |
1998/11/30 | 382 | 382 | 375 | 375 | 1,039,000 |
1998/11/27 | 383 | 387 | 377 | 380 | 766,000 |
1998/11/26 | 382 | 386 | 378 | 385 | 1,683,000 |
1998/11/25 | 369 | 378 | 367 | 377 | 995,000 |
1998/11/24 | 378 | 385 | 376 | 378 | 1,564,000 |
1998/11/20 | 376 | 379 | 372 | 378 | 670,000 |
1998/11/19 | 378 | 382 | 372 | 372 | 972,000 |
1998/11/18 | 374 | 380 | 373 | 378 | 1,053,000 |
1998/11/17 | 375 | 375 | 367 | 374 | 683,000 |
1998/11/16 | 376 | 380 | 372 | 372 | 1,190,000 |
1998/11/13 | 376 | 376 | 372 | 376 | 1,039,000 |
1998/11/12 | 380 | 381 | 375 | 375 | 897,000 |
1998/11/11 | 379 | 384 | 379 | 383 | 890,000 |
1998/11/10 | 380 | 381 | 376 | 377 | 784,000 |
1998/11/09 | 381 | 382 | 376 | 380 | 1,052,000 |
1998/11/06 | 385 | 386 | 382 | 384 | 786,000 |
1998/11/05 | 395 | 396 | 384 | 385 | 1,439,000 |
1998/11/04 | 392 | 400 | 392 | 399 | 1,583,000 |
1998/11/02 | 390 | 390 | 384 | 384 | 1,510,000 |
1998/10/30 | 395 | 395 | 386 | 386 | 546,000 |
1998/10/29 | 395 | 400 | 387 | 390 | 444,000 |
1998/10/28 | 403 | 408 | 399 | 399 | 1,266,000 |
1998/10/27 | 391 | 407 | 391 | 404 | 2,893,000 |
1998/10/26 | 385 | 396 | 384 | 394 | 2,148,000 |
1998/10/23 | 379 | 389 | 378 | 387 | 1,376,000 |
1998/10/22 | 370 | 388 | 370 | 378 | 1,422,000 |
1998/10/21 | 364 | 373 | 364 | 370 | 1,677,000 |
1998/10/20 | 354 | 366 | 353 | 364 | 1,020,000 |
1998/10/19 | 357 | 363 | 354 | 355 | 1,061,000 |
1998/10/16 | 362 | 369 | 353 | 365 | 1,643,000 |
1998/10/15 | 355 | 355 | 351 | 352 | 1,269,000 |
1998/10/14 | 359 | 365 | 357 | 365 | 1,323,000 |
1998/10/13 | 372 | 372 | 356 | 364 | 2,477,000 |
1998/10/12 | 404 | 405 | 382 | 386 | 1,958,000 |
1998/10/09 | 389 | 410 | 389 | 400 | 1,439,000 |
1998/10/08 | 409 | 410 | 396 | 396 | 946,000 |
1998/10/07 | 404 | 415 | 404 | 414 | 1,351,000 |
1998/10/06 | 401 | 412 | 396 | 404 | 1,033,000 |
1998/10/05 | 402 | 403 | 399 | 400 | 1,411,000 |
1998/10/02 | 403 | 418 | 402 | 412 | 680,000 |
1998/10/01 | 421 | 421 | 401 | 408 | 561,000 |
1998/09/30 | 430 | 430 | 400 | 401 | 642,000 |
1998/09/29 | 425 | 425 | 412 | 418 | 508,000 |
1998/09/28 | 409 | 427 | 407 | 425 | 503,000 |
1998/09/25 | 415 | 417 | 406 | 409 | 860,000 |
1998/09/24 | 425 | 434 | 420 | 430 | 498,000 |
1998/09/22 | 410 | 416 | 410 | 415 | 1,115,000 |
1998/09/21 | 404 | 407 | 401 | 406 | 1,018,000 |
1998/09/18 | 411 | 418 | 405 | 414 | 751,000 |
1998/09/17 | 425 | 425 | 410 | 416 | 699,000 |
1998/09/16 | 425 | 428 | 420 | 426 | 996,000 |
1998/09/14 | 406 | 424 | 405 | 422 | 387,000 |
1998/09/11 | 418 | 420 | 401 | 402 | 4,267,000 |
1998/09/10 | 445 | 451 | 431 | 436 | 628,000 |
1998/09/09 | 449 | 455 | 442 | 445 | 1,121,000 |
1998/09/08 | 451 | 460 | 441 | 442 | 1,622,000 |
1998/09/07 | 425 | 441 | 424 | 441 | 2,202,000 |
1998/09/04 | 425 | 427 | 425 | 425 | 760,000 |
1998/09/03 | 423 | 428 | 423 | 426 | 949,000 |
1998/09/02 | 420 | 428 | 416 | 428 | 1,059,000 |
1998/09/01 | 397 | 419 | 393 | 419 | 1,303,000 |
1998/08/31 | 406 | 418 | 395 | 408 | 1,186,000 |
1998/08/28 | 390 | 415 | 388 | 408 | 1,245,000 |
1998/08/27 | 426 | 426 | 400 | 400 | 2,139,000 |
1998/08/26 | 428 | 434 | 425 | 429 | 1,188,000 |
1998/08/25 | 421 | 428 | 420 | 423 | 1,374,000 |
1998/08/24 | 415 | 415 | 405 | 412 | 550,000 |
1998/08/21 | 421 | 425 | 419 | 422 | 367,000 |
1998/08/20 | 429 | 429 | 422 | 425 | 465,000 |
1998/08/19 | 426 | 430 | 423 | 429 | 869,000 |
1998/08/18 | 427 | 433 | 423 | 431 | 804,000 |
1998/08/17 | 435 | 435 | 420 | 423 | 711,000 |
1998/08/14 | 439 | 443 | 433 | 434 | 1,068,000 |
1998/08/13 | 436 | 442 | 436 | 442 | 440,000 |
1998/08/12 | 424 | 437 | 424 | 436 | 448,000 |
1998/08/11 | 431 | 437 | 429 | 429 | 918,000 |
1998/08/10 | 439 | 440 | 426 | 436 | 443,000 |
1998/08/07 | 443 | 443 | 435 | 439 | 361,000 |
1998/08/06 | 441 | 441 | 438 | 439 | 432,000 |
1998/08/05 | 440 | 441 | 435 | 441 | 880,000 |
1998/08/04 | 447 | 447 | 433 | 436 | 802,000 |
1998/08/03 | 438 | 449 | 438 | 449 | 778,000 |
1998/07/31 | 446 | 446 | 435 | 438 | 1,039,000 |
1998/07/30 | 445 | 448 | 438 | 438 | 609,000 |
1998/07/29 | 447 | 450 | 441 | 445 | 599,000 |
1998/07/28 | 450 | 457 | 446 | 446 | 904,000 |
1998/07/27 | 460 | 460 | 450 | 450 | 1,979,000 |
1998/07/24 | 462 | 466 | 462 | 465 | 892,000 |
1998/07/23 | 457 | 466 | 454 | 462 | 1,687,000 |
1998/07/22 | 449 | 455 | 447 | 452 | 1,545,000 |
1998/07/21 | 450 | 455 | 441 | 453 | 567,000 |
1998/07/17 | 460 | 460 | 450 | 451 | 822,000 |
1998/07/16 | 470 | 470 | 453 | 457 | 1,033,000 |
1998/07/15 | 468 | 469 | 461 | 466 | 529,000 |
1998/07/14 | 468 | 470 | 454 | 463 | 906,000 |
1998/07/13 | 465 | 473 | 458 | 473 | 897,000 |
1998/07/10 | 474 | 478 | 471 | 474 | 1,525,000 |
1998/07/09 | 469 | 473 | 467 | 469 | 460,000 |
1998/07/08 | 465 | 480 | 463 | 474 | 1,287,000 |
1998/07/07 | 455 | 462 | 455 | 459 | 458,000 |
1998/07/06 | 462 | 462 | 456 | 459 | 508,000 |
1998/07/03 | 456 | 464 | 456 | 462 | 1,041,000 |
1998/07/02 | 465 | 470 | 456 | 456 | 2,287,000 |
1998/07/01 | 470 | 470 | 460 | 465 | 1,697,000 |
1998/06/30 | 465 | 470 | 461 | 470 | 985,000 |
1998/06/29 | 461 | 467 | 457 | 460 | 649,000 |
1998/06/26 | 455 | 462 | 445 | 462 | 1,581,000 |
1998/06/25 | 471 | 474 | 451 | 451 | 2,203,000 |
1998/06/24 | 474 | 476 | 471 | 476 | 2,065,000 |
1998/06/23 | 483 | 483 | 465 | 470 | 1,205,000 |
1998/06/22 | 486 | 486 | 485 | 485 | 711,000 |
1998/06/19 | 496 | 498 | 485 | 487 | 2,458,000 |
1998/06/18 | 501 | 503 | 496 | 496 | 3,463,000 |
1998/06/17 | 495 | 496 | 491 | 494 | 1,780,000 |
1998/06/16 | 490 | 498 | 489 | 492 | 1,834,000 |
1998/06/15 | 490 | 492 | 489 | 490 | 1,147,000 |
1998/06/12 | 495 | 497 | 489 | 490 | 3,929,000 |
1998/06/11 | 494 | 495 | 492 | 495 | 1,800,000 |
1998/06/10 | 499 | 500 | 492 | 493 | 3,762,000 |
1998/06/09 | 496 | 498 | 493 | 494 | 1,753,000 |
1998/06/08 | 492 | 495 | 492 | 494 | 1,483,000 |
1998/06/05 | 488 | 492 | 486 | 491 | 1,849,000 |
1998/06/04 | 484 | 487 | 483 | 485 | 561,000 |
1998/06/03 | 484 | 485 | 480 | 484 | 824,000 |
1998/06/02 | 478 | 484 | 477 | 483 | 760,000 |
1998/06/01 | 482 | 483 | 474 | 475 | 750,000 |
1998/05/29 | 482 | 486 | 479 | 479 | 1,084,000 |
1998/05/28 | 481 | 487 | 480 | 481 | 739,000 |
1998/05/27 | 480 | 481 | 477 | 480 | 1,607,000 |
1998/05/26 | 482 | 483 | 479 | 480 | 783,000 |
1998/05/25 | 480 | 482 | 477 | 481 | 2,032,000 |
1998/05/22 | 475 | 482 | 468 | 481 | 2,294,000 |
1998/05/21 | 470 | 476 | 470 | 475 | 3,500,000 |
1998/05/20 | 454 | 468 | 453 | 468 | 2,094,000 |
1998/05/19 | 442 | 460 | 442 | 453 | 2,043,000 |
1998/05/18 | 430 | 437 | 426 | 437 | 1,638,000 |
1998/05/15 | 422 | 430 | 421 | 424 | 1,362,000 |
1998/05/14 | 420 | 425 | 419 | 422 | 960,000 |
1998/05/13 | 418 | 422 | 416 | 422 | 1,292,000 |
1998/05/12 | 418 | 421 | 417 | 420 | 1,847,000 |
1998/05/11 | 416 | 418 | 413 | 416 | 974,000 |
1998/05/08 | 408 | 417 | 408 | 414 | 2,449,000 |
1998/05/07 | 406 | 411 | 406 | 408 | 1,234,000 |
1998/05/06 | 425 | 425 | 403 | 405 | 1,348,000 |
1998/05/01 | 430 | 435 | 422 | 435 | 573,000 |
1998/04/30 | 430 | 435 | 419 | 435 | 623,000 |
1998/04/28 | 430 | 440 | 407 | 421 | 1,303,000 |
1998/04/27 | 425 | 435 | 416 | 435 | 1,491,000 |
1998/04/24 | 409 | 445 | 408 | 440 | 2,079,000 |
1998/04/23 | 408 | 413 | 404 | 408 | 942,000 |
1998/04/22 | 412 | 413 | 396 | 403 | 1,042,000 |
1998/04/21 | 415 | 416 | 405 | 414 | 613,000 |
1998/04/20 | 415 | 420 | 415 | 416 | 855,000 |
1998/04/17 | 411 | 416 | 404 | 410 | 953,000 |
1998/04/16 | 423 | 423 | 411 | 413 | 774,000 |
1998/04/15 | 425 | 430 | 422 | 423 | 878,000 |
1998/04/14 | 440 | 440 | 420 | 429 | 856,000 |
1998/04/13 | 443 | 446 | 441 | 441 | 330,000 |
1998/04/10 | 457 | 457 | 439 | 443 | 1,261,000 |
1998/04/09 | 462 | 466 | 457 | 462 | 802,000 |
1998/04/08 | 438 | 462 | 438 | 458 | 1,385,000 |
1998/04/07 | 423 | 433 | 423 | 433 | 667,000 |
1998/04/06 | 421 | 424 | 413 | 422 | 1,256,000 |
1998/04/03 | 428 | 439 | 416 | 420 | 2,159,000 |
1998/04/02 | 445 | 445 | 422 | 426 | 1,213,000 |
1998/04/01 | 464 | 464 | 451 | 455 | 1,746,000 |
1998/03/31 | 472 | 480 | 455 | 479 | 3,288,000 |
1998/03/30 | 470 | 477 | 452 | 467 | 3,491,000 |
1998/03/27 | 470 | 474 | 458 | 460 | 1,639,000 |
1998/03/26 | 459 | 475 | 459 | 475 | 1,879,000 |
1998/03/25 | 456 | 458 | 450 | 458 | 1,625,000 |
1998/03/24 | 448 | 460 | 444 | 456 | 1,654,000 |
1998/03/23 | 446 | 453 | 446 | 450 | 1,807,000 |
1998/03/20 | 436 | 450 | 435 | 441 | 1,898,000 |
1998/03/19 | 431 | 439 | 428 | 438 | 933,000 |
1998/03/18 | 448 | 450 | 440 | 441 | 1,674,000 |
1998/03/17 | 445 | 451 | 443 | 447 | 1,934,000 |
1998/03/16 | 445 | 449 | 444 | 447 | 1,868,000 |
1998/03/13 | 428 | 445 | 428 | 445 | 2,753,000 |
1998/03/12 | 429 | 432 | 420 | 428 | 857,000 |
1998/03/11 | 431 | 432 | 424 | 432 | 388,000 |
1998/03/10 | 436 | 440 | 432 | 435 | 1,296,000 |
1998/03/09 | 439 | 440 | 421 | 436 | 1,852,000 |
1998/03/06 | 430 | 437 | 419 | 434 | 1,298,000 |
1998/03/05 | 436 | 437 | 428 | 429 | 794,000 |
1998/03/04 | 430 | 440 | 423 | 440 | 1,224,000 |
1998/03/03 | 425 | 437 | 419 | 435 | 3,657,000 |
1998/03/02 | 414 | 427 | 414 | 422 | 3,023,000 |
1998/02/27 | 398 | 409 | 396 | 409 | 1,959,000 |
1998/02/26 | 385 | 393 | 385 | 393 | 2,228,000 |
1998/02/25 | 385 | 388 | 383 | 384 | 1,232,000 |
1998/02/24 | 392 | 392 | 380 | 381 | 681,000 |
1998/02/23 | 387 | 393 | 386 | 390 | 593,000 |
1998/02/20 | 382 | 397 | 379 | 397 | 1,249,000 |
1998/02/19 | 378 | 385 | 377 | 382 | 1,353,000 |
1998/02/18 | 377 | 380 | 375 | 376 | 972,000 |
1998/02/17 | 375 | 380 | 375 | 378 | 360,000 |
1998/02/16 | 390 | 390 | 375 | 379 | 634,000 |
1998/02/13 | 400 | 400 | 386 | 386 | 1,464,000 |
1998/02/12 | 400 | 405 | 393 | 395 | 1,334,000 |
1998/02/10 | 384 | 393 | 380 | 390 | 669,000 |
1998/02/09 | 383 | 385 | 380 | 384 | 597,000 |
1998/02/06 | 380 | 389 | 378 | 387 | 1,540,000 |
1998/02/05 | 380 | 383 | 376 | 376 | 838,000 |
1998/02/04 | 385 | 387 | 381 | 385 | 327,000 |
1998/02/03 | 383 | 390 | 381 | 385 | 992,000 |
1998/02/02 | 377 | 380 | 375 | 378 | 946,000 |
1998/01/30 | 379 | 380 | 375 | 375 | 805,000 |
1998/01/29 | 383 | 385 | 375 | 375 | 989,000 |
1998/01/28 | 371 | 382 | 365 | 375 | 4,819,000 |
1998/01/27 | 389 | 390 | 370 | 370 | 2,797,000 |
1998/01/26 | 383 | 392 | 381 | 388 | 1,794,000 |
1998/01/23 | 385 | 386 | 376 | 386 | 1,032,000 |
1998/01/22 | 386 | 390 | 378 | 387 | 1,482,000 |
1998/01/21 | 374 | 397 | 372 | 386 | 1,325,000 |
1998/01/20 | 368 | 377 | 365 | 373 | 1,060,000 |
1998/01/19 | 360 | 375 | 360 | 365 | 1,829,000 |
1998/01/16 | 353 | 361 | 350 | 360 | 1,384,000 |
1998/01/14 | 335 | 353 | 335 | 353 | 465,000 |
1998/01/13 | 331 | 333 | 324 | 327 | 1,149,000 |
1998/01/12 | 331 | 339 | 329 | 334 | 401,000 |
1998/01/09 | 342 | 345 | 336 | 340 | 751,000 |
1998/01/08 | 360 | 369 | 342 | 345 | 770,000 |
1998/01/07 | 342 | 360 | 342 | 360 | 504,000 |
1998/01/06 | 351 | 351 | 343 | 344 | 744,000 |
1998/01/05 | 343 | 355 | 343 | 343 | 427,000 |